フィーチャ(4052)の株価時系列情報
フィーチャ(4052)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/05/01 | 768 | 768 | 740 | 760 | 3,800 |
| 2024/04/30 | 781 | 781 | 766 | 768 | 3,200 |
| 2024/04/26 | 776 | 777 | 765 | 765 | 1,100 |
| 2024/04/25 | 772 | 774 | 759 | 769 | 1,400 |
| 2024/04/24 | 741 | 774 | 741 | 772 | 4,200 |
| 2024/04/23 | 744 | 751 | 730 | 741 | 6,100 |
| 2024/04/22 | 741 | 750 | 730 | 741 | 2,700 |
| 2024/04/19 | 775 | 775 | 695 | 741 | 18,800 |
| 2024/04/18 | 746 | 775 | 746 | 774 | 5,100 |
| 2024/04/17 | 761 | 780 | 735 | 753 | 16,000 |
| 2024/04/16 | 790 | 790 | 771 | 776 | 3,800 |
| 2024/04/15 | 770 | 796 | 770 | 796 | 4,000 |
| 2024/04/12 | 794 | 812 | 779 | 785 | 9,400 |
| 2024/04/11 | 780 | 799 | 765 | 799 | 5,400 |
| 2024/04/10 | 775 | 797 | 775 | 790 | 3,200 |
| 2024/04/09 | 772 | 773 | 750 | 770 | 13,800 |
| 2024/04/08 | 780 | 787 | 771 | 771 | 4,500 |
| 2024/04/05 | 760 | 785 | 745 | 771 | 17,600 |
| 2024/04/04 | 800 | 821 | 773 | 790 | 22,500 |
| 2024/04/03 | 776 | 806 | 763 | 795 | 23,600 |
| 2024/04/02 | 808 | 808 | 775 | 790 | 17,400 |
| 2024/04/01 | 830 | 834 | 810 | 813 | 9,200 |
| 2024/03/29 | 814 | 835 | 801 | 831 | 10,700 |
| 2024/03/28 | 843 | 858 | 806 | 819 | 25,600 |
| 2024/03/27 | 840 | 863 | 836 | 851 | 8,900 |
| 2024/03/26 | 843 | 874 | 840 | 844 | 24,100 |
| 2024/03/25 | 871 | 908 | 850 | 852 | 36,100 |
| 2024/03/22 | 903 | 903 | 871 | 886 | 23,900 |
| 2024/03/21 | 900 | 910 | 883 | 896 | 21,600 |
| 2024/03/19 | 901 | 903 | 878 | 899 | 10,000 |
| 2024/03/18 | 874 | 908 | 874 | 899 | 18,000 |
| 2024/03/15 | 865 | 873 | 847 | 859 | 10,500 |
| 2024/03/14 | 875 | 889 | 851 | 875 | 19,400 |
| 2024/03/13 | 923 | 923 | 881 | 883 | 16,000 |
| 2024/03/12 | 865 | 922 | 865 | 915 | 33,200 |
| 2024/03/11 | 900 | 900 | 857 | 876 | 22,000 |
| 2024/03/08 | 867 | 922 | 867 | 906 | 37,900 |
| 2024/03/07 | 896 | 900 | 870 | 874 | 30,100 |
| 2024/03/06 | 872 | 893 | 860 | 890 | 17,100 |
| 2024/03/05 | 858 | 884 | 838 | 880 | 17,300 |
| 2024/03/04 | 824 | 859 | 824 | 859 | 24,400 |
| 2024/03/01 | 853 | 878 | 800 | 824 | 48,400 |
| 2024/02/29 | 895 | 899 | 846 | 853 | 21,200 |
| 2024/02/28 | 850 | 888 | 850 | 880 | 27,500 |
| 2024/02/27 | 866 | 890 | 848 | 853 | 19,900 |
| 2024/02/26 | 880 | 895 | 856 | 861 | 34,500 |
| 2024/02/22 | 910 | 928 | 866 | 886 | 38,500 |
| 2024/02/21 | 924 | 943 | 891 | 900 | 41,400 |
| 2024/02/20 | 855 | 989 | 845 | 919 | 193,900 |
| 2024/02/19 | 810 | 885 | 807 | 855 | 75,500 |
| 2024/02/16 | 731 | 799 | 728 | 799 | 53,900 |
| 2024/02/15 | 759 | 767 | 735 | 736 | 31,700 |
| 2024/02/14 | 775 | 775 | 751 | 759 | 15,900 |
| 2024/02/13 | 760 | 794 | 755 | 775 | 45,000 |
| 2024/02/09 | 764 | 777 | 757 | 758 | 11,900 |
| 2024/02/08 | 790 | 790 | 759 | 767 | 20,500 |
| 2024/02/07 | 790 | 805 | 767 | 788 | 33,900 |
| 2024/02/06 | 812 | 813 | 790 | 793 | 31,100 |
| 2024/02/05 | 812 | 836 | 797 | 812 | 33,500 |
| 2024/02/02 | 780 | 839 | 780 | 812 | 91,700 |
| 2024/02/01 | 758 | 780 | 756 | 780 | 20,700 |
| 2024/01/31 | 760 | 777 | 746 | 760 | 23,900 |
| 2024/01/30 | 729 | 817 | 729 | 771 | 139,000 |
| 2024/01/29 | 770 | 771 | 725 | 729 | 99,500 |
| 2024/01/26 | 830 | 840 | 770 | 770 | 88,400 |
| 2024/01/25 | 802 | 834 | 778 | 807 | 249,500 |
| 2024/01/24 | 700 | 787 | 696 | 787 | 302,100 |
| 2024/01/23 | 728 | 737 | 687 | 687 | 32,900 |
| 2024/01/22 | 735 | 735 | 715 | 725 | 11,300 |
| 2024/01/19 | 711 | 734 | 710 | 720 | 12,800 |
| 2024/01/18 | 731 | 731 | 721 | 721 | 6,900 |
| 2024/01/17 | 761 | 768 | 736 | 737 | 14,000 |
| 2024/01/16 | 766 | 775 | 759 | 761 | 11,200 |
| 2024/01/15 | 756 | 773 | 755 | 766 | 11,200 |
| 2024/01/12 | 756 | 764 | 750 | 764 | 10,100 |
| 2024/01/11 | 775 | 781 | 754 | 760 | 18,600 |
| 2024/01/10 | 767 | 775 | 753 | 775 | 9,900 |
| 2024/01/09 | 760 | 773 | 747 | 767 | 9,100 |
| 2024/01/05 | 773 | 784 | 748 | 760 | 9,800 |
| 2024/01/04 | 778 | 784 | 745 | 775 | 11,900 |
| 2023/12/29 | 767 | 807 | 757 | 789 | 23,900 |
| 2023/12/28 | 723 | 788 | 714 | 782 | 20,400 |
| 2023/12/27 | 720 | 729 | 700 | 719 | 22,700 |
| 2023/12/26 | 700 | 739 | 700 | 720 | 33,400 |
| 2023/12/25 | 739 | 741 | 688 | 717 | 12,800 |
| 2023/12/22 | 742 | 755 | 729 | 741 | 15,900 |
| 2023/12/21 | 760 | 762 | 731 | 739 | 16,700 |
| 2023/12/20 | 775 | 793 | 763 | 768 | 13,600 |
| 2023/12/19 | 749 | 770 | 725 | 770 | 36,600 |
| 2023/12/18 | 772 | 779 | 748 | 779 | 15,100 |
| 2023/12/15 | 748 | 792 | 748 | 785 | 22,500 |
| 2023/12/14 | 767 | 786 | 743 | 761 | 28,400 |
| 2023/12/13 | 790 | 793 | 755 | 771 | 23,000 |
| 2023/12/12 | 824 | 828 | 792 | 792 | 17,900 |
| 2023/12/11 | 829 | 843 | 815 | 825 | 11,800 |
| 2023/12/08 | 826 | 847 | 821 | 829 | 15,800 |
| 2023/12/07 | 864 | 864 | 838 | 841 | 10,000 |
| 2023/12/06 | 867 | 870 | 853 | 870 | 14,500 |
| 2023/12/05 | 881 | 882 | 860 | 874 | 17,200 |
| 2023/12/04 | 893 | 893 | 864 | 881 | 9,900 |
| 2023/12/01 | 921 | 921 | 881 | 881 | 12,500 |
| 2023/11/30 | 942 | 942 | 902 | 917 | 13,800 |
| 2023/11/29 | 890 | 946 | 890 | 939 | 23,700 |
| 2023/11/28 | 901 | 901 | 859 | 890 | 13,000 |
| 2023/11/27 | 910 | 910 | 891 | 894 | 13,200 |
| 2023/11/24 | 911 | 929 | 899 | 910 | 8,000 |
| 2023/11/22 | 925 | 929 | 910 | 911 | 7,300 |
| 2023/11/21 | 925 | 932 | 906 | 923 | 9,300 |
| 2023/11/20 | 872 | 949 | 861 | 930 | 43,600 |
| 2023/11/17 | 837 | 860 | 810 | 857 | 20,900 |
| 2023/11/16 | 837 | 841 | 816 | 837 | 17,500 |
| 2023/11/15 | 846 | 857 | 794 | 837 | 39,900 |
| 2023/11/14 | 881 | 906 | 880 | 906 | 18,900 |
| 2023/11/13 | 901 | 908 | 883 | 885 | 13,500 |
| 2023/11/10 | 890 | 890 | 868 | 886 | 10,500 |
| 2023/11/09 | 919 | 919 | 890 | 900 | 13,000 |
| 2023/11/08 | 946 | 946 | 914 | 919 | 10,700 |
| 2023/11/07 | 955 | 955 | 922 | 948 | 9,900 |
| 2023/11/06 | 917 | 954 | 908 | 954 | 23,500 |
| 2023/11/02 | 902 | 917 | 877 | 917 | 15,500 |
| 2023/11/01 | 900 | 910 | 869 | 887 | 10,100 |
| 2023/10/31 | 895 | 900 | 870 | 900 | 14,000 |
| 2023/10/30 | 895 | 898 | 875 | 895 | 11,800 |
| 2023/10/27 | 887 | 901 | 865 | 890 | 14,500 |
| 2023/10/26 | 875 | 877 | 844 | 861 | 14,700 |
| 2023/10/25 | 891 | 901 | 871 | 890 | 6,600 |
| 2023/10/24 | 893 | 896 | 835 | 891 | 34,800 |
| 2023/10/23 | 936 | 936 | 863 | 878 | 45,900 |
| 2023/10/20 | 931 | 939 | 900 | 921 | 22,200 |
| 2023/10/19 | 960 | 960 | 926 | 943 | 16,100 |
| 2023/10/18 | 935 | 970 | 925 | 956 | 19,200 |
| 2023/10/17 | 953 | 966 | 926 | 934 | 17,100 |
| 2023/10/16 | 921 | 939 | 911 | 923 | 33,000 |
| 2023/10/13 | 1,000 | 1,006 | 937 | 938 | 51,500 |
| 2023/10/12 | 1,000 | 1,023 | 984 | 1,010 | 28,200 |
| 2023/10/11 | 995 | 1,024 | 985 | 990 | 22,700 |
| 2023/10/10 | 999 | 1,034 | 989 | 1,000 | 19,800 |
| 2023/10/06 | 1,000 | 1,015 | 975 | 1,002 | 19,400 |
| 2023/10/05 | 998 | 1,024 | 995 | 1,000 | 28,200 |
| 2023/10/04 | 1,021 | 1,049 | 988 | 1,004 | 58,000 |
| 2023/10/03 | 1,051 | 1,080 | 1,030 | 1,038 | 32,500 |
| 2023/10/02 | 1,081 | 1,103 | 1,058 | 1,061 | 32,200 |
| 2023/09/29 | 1,120 | 1,124 | 1,074 | 1,083 | 50,700 |
| 2023/09/28 | 1,077 | 1,112 | 1,053 | 1,099 | 87,000 |
| 2023/09/27 | 968 | 1,100 | 968 | 1,083 | 216,200 |
| 2023/09/26 | 972 | 988 | 965 | 980 | 11,600 |
| 2023/09/25 | 997 | 1,009 | 971 | 975 | 17,700 |
| 2023/09/22 | 934 | 999 | 934 | 999 | 31,100 |
| 2023/09/21 | 933 | 965 | 922 | 964 | 50,300 |
| 2023/09/20 | 1,027 | 1,027 | 938 | 941 | 125,100 |
| 2023/09/19 | 1,020 | 1,042 | 995 | 1,027 | 39,500 |
| 2023/09/15 | 1,085 | 1,085 | 1,026 | 1,027 | 71,400 |
| 2023/09/14 | 1,153 | 1,153 | 1,093 | 1,095 | 48,200 |
| 2023/09/13 | 1,124 | 1,171 | 1,113 | 1,160 | 79,500 |
| 2023/09/12 | 1,083 | 1,132 | 1,081 | 1,094 | 27,600 |
| 2023/09/11 | 1,120 | 1,134 | 1,073 | 1,083 | 30,400 |
| 2023/09/08 | 1,091 | 1,135 | 1,082 | 1,116 | 32,400 |
| 2023/09/07 | 1,051 | 1,113 | 1,051 | 1,090 | 36,100 |
| 2023/09/06 | 1,045 | 1,083 | 1,045 | 1,065 | 28,900 |
| 2023/09/05 | 1,049 | 1,076 | 1,042 | 1,045 | 21,400 |
| 2023/09/04 | 1,041 | 1,061 | 1,030 | 1,041 | 21,200 |
| 2023/09/01 | 1,083 | 1,084 | 1,030 | 1,044 | 49,000 |
| 2023/08/31 | 1,085 | 1,128 | 1,080 | 1,085 | 31,500 |
| 2023/08/30 | 1,114 | 1,115 | 1,076 | 1,083 | 49,700 |
| 2023/08/29 | 1,102 | 1,144 | 1,092 | 1,114 | 39,600 |
| 2023/08/28 | 1,100 | 1,135 | 1,083 | 1,110 | 30,400 |
| 2023/08/25 | 1,091 | 1,129 | 1,076 | 1,104 | 48,000 |
| 2023/08/24 | 1,092 | 1,130 | 1,054 | 1,121 | 70,400 |
| 2023/08/23 | 1,165 | 1,189 | 1,064 | 1,066 | 127,200 |
| 2023/08/22 | 1,154 | 1,195 | 1,123 | 1,167 | 93,500 |
| 2023/08/21 | 1,095 | 1,160 | 1,064 | 1,158 | 198,600 |
| 2023/08/18 | 1,027 | 1,296 | 989 | 1,101 | 359,500 |
| 2023/08/17 | 1,007 | 1,047 | 981 | 1,032 | 69,500 |
| 2023/08/16 | 1,018 | 1,048 | 993 | 1,003 | 111,200 |
| 2023/08/15 | 1,111 | 1,137 | 1,015 | 1,048 | 153,800 |
| 2023/08/14 | 1,170 | 1,170 | 1,112 | 1,141 | 76,700 |
| 2023/08/10 | 1,232 | 1,237 | 1,166 | 1,167 | 85,300 |
| 2023/08/09 | 1,210 | 1,270 | 1,190 | 1,247 | 59,400 |
| 2023/08/08 | 1,236 | 1,248 | 1,201 | 1,218 | 29,200 |
| 2023/08/07 | 1,231 | 1,261 | 1,218 | 1,245 | 26,300 |
| 2023/08/04 | 1,226 | 1,265 | 1,210 | 1,261 | 38,600 |
| 2023/08/03 | 1,280 | 1,288 | 1,220 | 1,241 | 39,900 |
| 2023/08/02 | 1,237 | 1,276 | 1,209 | 1,276 | 31,900 |
| 2023/08/01 | 1,200 | 1,258 | 1,190 | 1,237 | 56,700 |
| 2023/07/31 | 1,190 | 1,219 | 1,166 | 1,204 | 55,200 |
| 2023/07/28 | 1,200 | 1,200 | 1,136 | 1,176 | 67,200 |
| 2023/07/27 | 1,178 | 1,202 | 1,155 | 1,199 | 49,600 |
| 2023/07/26 | 1,229 | 1,229 | 1,130 | 1,168 | 188,000 |
| 2023/07/25 | 1,331 | 1,331 | 1,229 | 1,230 | 149,200 |
| 2023/07/24 | 1,300 | 1,387 | 1,300 | 1,341 | 56,400 |
| 2023/07/21 | 1,337 | 1,338 | 1,299 | 1,300 | 40,400 |
| 2023/07/20 | 1,354 | 1,395 | 1,330 | 1,337 | 51,000 |
| 2023/07/19 | 1,281 | 1,368 | 1,281 | 1,347 | 90,100 |
| 2023/07/18 | 1,308 | 1,325 | 1,234 | 1,275 | 77,600 |
| 2023/07/14 | 1,317 | 1,345 | 1,269 | 1,286 | 87,600 |
| 2023/07/13 | 1,333 | 1,376 | 1,280 | 1,302 | 119,000 |
| 2023/07/12 | 1,435 | 1,490 | 1,354 | 1,361 | 171,300 |
| 2023/07/11 | 1,510 | 1,543 | 1,441 | 1,453 | 312,400 |
| 2023/07/10 | 1,375 | 1,497 | 1,302 | 1,490 | 372,900 |
| 2023/07/07 | 1,390 | 1,452 | 1,365 | 1,405 | 94,200 |